Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.93 | 24.16 | 23.93 | 24.07 | 16,687 | +0.07(+0.29%) |
Apr 27, 2023 | 23.75 | 24.07 | 23.75 | 24.00 | 31,969 | -1.04(-4.15%) |
Apr 26, 2023 | 25.36 | 25.36 | 24.92 | 25.04 | 42,267 | +0.08(+0.32%) |
Apr 25, 2023 | 25.18 | 25.18 | 24.88 | 24.96 | 19,879 | -0.29(-1.13%) |
Apr 24, 2023 | 25.62 | 25.62 | 25.15 | 25.25 | 23,171 | -0.57(-2.23%) |
Apr 21, 2023 | 25.84 | 25.90 | 25.73 | 25.82 | 26,909 | -0.40(-1.53%) |
Apr 20, 2023 | 26.34 | 26.46 | 26.17 | 26.22 | 26,976 | -0.39(-1.47%) |
Apr 19, 2023 | 26.49 | 26.66 | 26.43 | 26.61 | 53,050 | +0.01(+0.04%) |
Apr 18, 2023 | 26.70 | 26.70 | 26.41 | 26.60 | 16,577 | +0.11(+0.42%) |
Apr 17, 2023 | 26.41 | 26.53 | 26.34 | 26.49 | 88,859 | +0.87(+3.40%) |
Apr 14, 2023 | 25.70 | 25.74 | 25.44 | 25.62 | 43,725 | +0.22(+0.85%) |
Apr 13, 2023 | 25.34 | 25.46 | 25.18 | 25.40 | 23,682 | +0.85(+3.48%) |
Apr 12, 2023 | 24.91 | 24.91 | 24.55 | 24.55 | 20,962 | -0.48(-1.92%) |
Apr 11, 2023 | 25.13 | 25.26 | 25.03 | 25.03 | 30,538 | -0.12(-0.48%) |
Apr 10, 2023 | 24.97 | 25.18 | 24.97 | 25.15 | 41,691 | +0.00(+0.00%) |
Apr 06, 2023 | 24.88 | 25.18 | 24.83 | 25.15 | 27,494 | +0.20(+0.80%) |
Apr 05, 2023 | 25.11 | 25.11 | 24.87 | 24.95 | 31,818 | -0.28(-1.11%) |
Apr 04, 2023 | 25.11 | 25.28 | 25.05 | 25.23 | 29,424 | -0.31(-1.21%) |
Apr 03, 2023 | 25.21 | 25.67 | 25.21 | 25.54 | 50,276 | +0.19(+0.75%) |
Mar 31, 2023 | 25.12 | 25.92 | 25.12 | 25.35 | 15,574 | -0.16(-0.63%) |
Mar 30, 2023 | 25.43 | 25.65 | 25.43 | 25.51 | 20,446 | +0.16(+0.63%) |
Mar 29, 2023 | 25.36 | 25.47 | 25.07 | 25.35 | 19,180 | -0.20(-0.78%) |
Mar 28, 2023 | 25.65 | 25.79 | 25.50 | 25.55 | 24,040 | +0.65(+2.61%) |
Mar 27, 2023 | 25.14 | 25.14 | 24.87 | 24.90 | 30,215 | -0.75(-2.92%) |
Mar 24, 2023 | 25.34 | 25.88 | 25.25 | 25.65 | 10,635 | -0.37(-1.42%) |
Mar 23, 2023 | 26.00 | 26.42 | 25.90 | 26.02 | 24,968 | +0.00(+0.00%) |
Mar 22, 2023 | 25.84 | 26.20 | 25.84 | 26.02 | 49,117 | +0.55(+2.16%) |
Mar 21, 2023 | 25.39 | 25.48 | 25.17 | 25.47 | 32,964 | +0.12(+0.47%) |
Mar 20, 2023 | 25.28 | 25.51 | 25.23 | 25.35 | 153,480 | -0.01(-0.04%) |
Mar 17, 2023 | 25.44 | 25.49 | 25.18 | 25.36 | 87,418 | -0.09(-0.33%) |
Mar 16, 2023 | 25.26 | 25.54 | 25.19 | 25.45 | 93,492 | +0.14(+0.57%) |
Mar 15, 2023 | 25.39 | 25.39 | 25.00 | 25.30 | 86,036 | -0.15(-0.59%) |
Mar 14, 2023 | 25.30 | 25.57 | 25.23 | 25.45 | 37,984 | +0.19(+0.75%) |
Mar 13, 2023 | 25.25 | 25.39 | 24.82 | 25.26 | 17,371 | -0.06(-0.24%) |
Mar 10, 2023 | 25.26 | 25.58 | 25.26 | 25.32 | 41,487 | +0.38(+1.52%) |
Mar 09, 2023 | 25.33 | 25.33 | 24.75 | 24.94 | 43,062 | -1.11(-4.26%) |
Mar 08, 2023 | 25.98 | 26.10 | 25.95 | 26.05 | 38,243 | -0.60(-2.25%) |
Mar 07, 2023 | 27.05 | 27.05 | 26.61 | 26.65 | 248,863 | -0.15(-0.56%) |
Mar 06, 2023 | 27.15 | 27.15 | 26.74 | 26.80 | 65,259 | -1.48(-5.23%) |
Mar 03, 2023 | 28.23 | 28.28 | 28.16 | 28.28 | 21,563 | +0.25(+0.89%) |
Mar 02, 2023 | 27.96 | 28.03 | 27.65 | 28.03 | 33,170 | -0.57(-2.00%) |
Mar 01, 2023 | 28.60 | 28.70 | 28.58 | 28.60 | 18,415 | +1.44(+5.31%) |
Feb 28, 2023 | 26.96 | 27.28 | 26.96 | 27.16 | 20,939 | -0.55(-1.98%) |
Feb 27, 2023 | 27.66 | 27.82 | 27.55 | 27.71 | 36,328 | +0.34(+1.24%) |
Feb 24, 2023 | 27.51 | 27.51 | 27.19 | 27.37 | 20,680 | -0.92(-3.25%) |
Feb 23, 2023 | 28.84 | 28.84 | 28.09 | 28.29 | 32,454 | +0.12(+0.43%) |
Feb 22, 2023 | 28.72 | 28.72 | 28.11 | 28.17 | 22,808 | -0.61(-2.12%) |
Feb 21, 2023 | 29.04 | 29.04 | 28.76 | 28.78 | 24,054 | +1.17(+4.24%) |
Feb 17, 2023 | 27.74 | 27.88 | 27.50 | 27.61 | 37,837 | -0.81(-2.85%) |
Feb 16, 2023 | 28.21 | 28.50 | 28.21 | 28.42 | 15,533 | +0.00(+0.00%) |
Feb 15, 2023 | 28.27 | 28.44 | 28.27 | 28.42 | 20,761 | -0.72(-2.46%) |
Feb 14, 2023 | 29.16 | 29.24 | 28.92 | 29.14 | 16,803 | -0.01(-0.04%) |
Feb 13, 2023 | 29.04 | 29.20 | 28.95 | 29.15 | 45,691 | -0.25(-0.83%) |
Feb 10, 2023 | 29.45 | 29.79 | 29.32 | 29.39 | 26,794 | -0.32(-1.06%) |
Feb 09, 2023 | 29.77 | 29.94 | 29.68 | 29.71 | 28,768 | +0.03(+0.10%) |
Feb 08, 2023 | 29.86 | 29.86 | 29.54 | 29.68 | 31,234 | +0.22(+0.75%) |
Feb 07, 2023 | 29.34 | 29.48 | 29.18 | 29.46 | 23,738 | -0.07(-0.24%) |
Feb 06, 2023 | 29.52 | 29.64 | 29.32 | 29.53 | 304,582 | -0.87(-2.86%) |
Feb 03, 2023 | 30.58 | 30.68 | 30.38 | 30.40 | 72,113 | -1.25(-3.95%) |
Feb 02, 2023 | 31.85 | 31.88 | 31.65 | 31.65 | 12,026 | -1.05(-3.21%) |